Skip to main content

Hartford Finl Services Gp (NY: HIG )

99.47 -0.25 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 19.78 20.05 19.74 20.00 2,186,914 +0.14(+0.68%)
Dec 30, 2010 19.98 20.18 19.83 19.86 2,804,865 -0.16(-0.79%)
Dec 29, 2010 20.18 20.23 20.00 20.02 2,696,973 -0.08(-0.41%)
Dec 28, 2010 20.41 20.41 19.92 20.10 4,339,385 -0.21(-1.04%)
Dec 27, 2010 20.00 20.45 19.82 20.31 3,423,675 +0.16(+0.79%)
Dec 23, 2010 20.70 20.74 20.01 20.15 5,866,395 -0.55(-2.66%)
Dec 22, 2010 20.49 20.74 20.36 20.71 19,890,388 +0.24(+1.18%)
Dec 21, 2010 20.09 20.52 20.00 20.46 8,619,728 +0.45(+2.26%)
Dec 20, 2010 19.91 20.06 19.78 20.01 5,578,144 +0.26(+1.30%)
Dec 17, 2010 19.55 19.84 19.49 19.75 8,452,602 +0.25(+1.28%)
Dec 16, 2010 19.35 19.57 19.26 19.51 6,588,835 +0.30(+1.57%)
Dec 15, 2010 19.41 19.73 19.17 19.20 6,141,107 -0.18(-0.93%)
Dec 14, 2010 19.42 19.68 19.29 19.38 6,439,574 +0.08(+0.39%)
Dec 13, 2010 19.68 19.73 19.29 19.31 7,239,910 -0.12(-0.62%)
Dec 10, 2010 19.11 19.47 18.80 19.43 7,775,617 +0.36(+1.90%)
Dec 09, 2010 19.02 19.10 18.67 19.07 7,307,492 +0.20(+1.04%)
Dec 08, 2010 18.27 19.09 18.16 18.87 17,086,016 +0.64(+3.52%)
Dec 07, 2010 18.37 18.55 18.14 18.23 9,000,119 +0.12(+0.67%)
Dec 06, 2010 17.96 18.28 17.91 18.11 6,290,386 +0.04(+0.21%)
Dec 03, 2010 17.90 18.14 17.71 18.07 7,050,255 -0.06(-0.33%)
Dec 02, 2010 17.63 18.19 17.57 18.13 10,994,597 +0.57(+3.27%)
Dec 01, 2010 17.14 17.60 17.01 17.56 10,338,301 +0.75(+4.49%)
Nov 30, 2010 16.85 17.01 16.79 16.80 7,044,623 -0.27(-1.59%)
Nov 29, 2010 17.02 17.15 16.87 17.07 7,680,648 -0.08(-0.44%)
Nov 26, 2010 17.14 17.28 17.05 17.15 2,167,012 -0.23(-1.30%)
Nov 24, 2010 17.14 17.38 17.38 17.38 5,128,529 +0.36(+2.12%)
Nov 23, 2010 17.19 17.23 16.96 17.01 8,448,319 -0.45(-2.59%)
Nov 22, 2010 17.66 17.69 17.29 17.47 7,886,647 -0.29(-1.61%)
Nov 19, 2010 17.82 17.85 17.53 17.75 8,269,111 -0.14(-0.80%)
Nov 18, 2010 18.09 18.23 17.78 17.90 9,401,981 +0.06(+0.34%)
Nov 17, 2010 18.09 18.09 17.63 17.84 8,432,673 +0.05(+0.25%)
Nov 16, 2010 18.11 18.43 17.59 17.79 11,802,852 -0.39(-2.15%)
Nov 15, 2010 18.56 18.68 18.15 18.18 7,253,810 -0.20(-1.07%)
Nov 12, 2010 18.88 19.03 18.28 18.38 15,168,955 -0.72(-3.75%)
Nov 11, 2010 19.26 19.39 18.94 19.09 8,205,276 -0.46(-2.35%)
Nov 10, 2010 19.12 19.58 18.93 19.55 8,335,320 +0.41(+2.12%)
Nov 09, 2010 19.91 19.95 19.12 19.15 8,318,754 -0.62(-3.12%)
Nov 08, 2010 19.90 20.01 19.59 19.76 6,005,730 -0.14(-0.68%)
Nov 05, 2010 19.87 20.17 19.70 19.90 11,323,126 +0.13(+0.65%)
Nov 04, 2010 19.59 19.82 19.27 19.77 12,070,996 +0.51(+2.66%)
Nov 03, 2010 18.64 19.41 18.24 19.26 28,314,252 +1.62(+9.18%)
Nov 02, 2010 18.09 18.10 17.64 17.64 9,070,248 -0.22(-1.22%)
Nov 01, 2010 18.20 18.25 17.56 17.86 9,291,312 -0.18(-1.00%)
Oct 29, 2010 18.00 18.27 17.98 18.04 8,024,847 -0.07(-0.37%)
Oct 28, 2010 18.67 18.82 18.04 18.11 6,239,594 -0.38(-2.04%)
Oct 27, 2010 18.63 18.78 18.30 18.48 7,588,539 -0.02(-0.12%)
Oct 25, 2010 18.38 18.70 18.38 18.51 9,149,517 +0.47(+2.59%)
Oct 22, 2010 18.27 18.32 17.97 18.04 4,525,242 -0.19(-1.03%)
Oct 21, 2010 18.11 18.49 18.05 18.23 7,650,445 +0.35(+1.94%)
Oct 20, 2010 17.75 17.97 17.64 17.88 6,339,845 +0.16(+0.89%)
Oct 19, 2010 18.01 18.20 17.62 17.72 8,810,415 -0.55(-3.01%)
Oct 18, 2010 17.90 18.40 17.89 18.27 5,578,257 +0.40(+2.23%)
Oct 15, 2010 18.47 18.48 17.83 17.87 9,206,215 -0.46(-2.51%)
Oct 14, 2010 18.43 18.69 18.14 18.33 7,971,328 -0.13(-0.69%)
Oct 13, 2010 18.52 18.84 18.39 18.46 12,408,769 +0.09(+0.49%)
Oct 12, 2010 18.04 18.40 17.81 18.37 9,314,675 +0.27(+1.50%)
Oct 11, 2010 18.05 18.17 17.93 18.10 5,200,568 +0.09(+0.50%)
Oct 08, 2010 18.01 18.15 17.68 18.01 7,126,521 +0.39(+2.22%)
Oct 07, 2010 17.94 18.00 17.50 17.62 6,945,995 -0.26(-1.47%)
Oct 06, 2010 17.90 18.04 17.70 17.88 7,332,373 -0.02(-0.13%)
Oct 05, 2010 17.78 18.00 17.45 17.90 11,376,379 +0.39(+2.24%)
Oct 04, 2010 17.51 17.63 17.26 17.51 8,116,146 -0.13(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.